Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waddell & Reed Financial (NY: WDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.49 21.77 21.45 21.67 785,740 +0.18(+0.84%)
Dec 28, 2012 21.57 21.77 21.48 21.49 653,636 -0.26(-1.17%)
Dec 27, 2012 21.87 21.90 21.44 21.74 861,222 -0.07(-0.34%)
Dec 26, 2012 22.10 22.23 21.76 21.82 568,230 -0.27(-1.21%)
Dec 24, 2012 21.87 22.17 21.75 22.08 428,162 +0.12(+0.54%)
Dec 21, 2012 21.62 22.01 21.62 21.97 2,247,996 -0.04(-0.17%)
Dec 20, 2012 21.92 22.04 21.75 22.00 915,991 +0.14(+0.65%)
Dec 19, 2012 21.99 22.26 21.74 21.86 1,393,517 -0.12(-0.57%)
Dec 18, 2012 21.30 22.03 21.14 21.99 2,886,384 +0.77(+3.61%)
Dec 17, 2012 20.73 21.22 20.65 21.22 1,059,749 +0.61(+2.96%)
Dec 14, 2012 20.47 21.16 20.35 20.61 1,198,257 +0.04(+0.18%)
Dec 13, 2012 20.73 20.92 20.52 20.57 931,388 -0.12(-0.60%)
Dec 12, 2012 20.66 20.78 20.54 20.70 824,870 +0.10(+0.48%)
Dec 11, 2012 20.39 20.82 20.35 20.60 1,026,933 +0.30(+1.47%)
Dec 10, 2012 20.31 20.38 20.17 20.30 610,547 -0.05(-0.24%)
Dec 07, 2012 20.40 20.50 20.19 20.35 787,537 +0.05(+0.25%)
Dec 06, 2012 20.19 20.34 20.06 20.30 670,611 +0.10(+0.49%)
Dec 05, 2012 20.31 20.39 20.16 20.20 710,120 -0.03(-0.15%)
Dec 04, 2012 20.35 20.46 20.07 20.23 770,937 +0.01(+0.06%)
Nov 30, 2012 20.14 20.34 20.01 20.22 2,445,918 +0.11(+0.56%)
Nov 29, 2012 20.21 20.36 19.96 20.11 732,792 +0.09(+0.44%)
Nov 28, 2012 20.16 20.16 19.81 20.02 1,292,431 -0.18(-0.89%)
Nov 27, 2012 20.19 20.33 20.01 20.20 1,046,596 -0.06(-0.31%)
Nov 26, 2012 20.36 20.50 20.14 20.26 931,346 -0.17(-0.82%)
Nov 23, 2012 20.37 20.45 20.24 20.43 244,069 +0.26(+1.26%)
Nov 21, 2012 20.30 20.30 19.88 20.17 689,933 -0.01(-0.03%)
Nov 20, 2012 19.86 20.31 19.86 20.18 1,745,739 +0.26(+1.30%)
Nov 19, 2012 19.87 19.95 19.75 19.92 1,787,790 +0.46(+2.39%)
Nov 16, 2012 19.87 20.03 19.07 19.46 2,248,452 -0.39(-1.98%)
Nov 15, 2012 19.44 20.02 19.34 19.85 1,354,006 +0.42(+2.17%)
Nov 14, 2012 19.69 19.76 19.26 19.43 1,055,249 -0.24(-1.23%)
Nov 13, 2012 19.66 19.95 19.48 19.67 1,100,459 -0.07(-0.37%)
Nov 12, 2012 19.82 19.87 19.61 19.74 569,973 -0.01(-0.03%)
Nov 09, 2012 19.73 20.09 19.61 19.75 865,501 -0.06(-0.30%)
Nov 08, 2012 19.94 20.24 19.69 19.81 1,029,530 -0.10(-0.49%)
Nov 07, 2012 18.82 20.65 18.82 19.90 1,046,882 -0.77(-3.74%)
Nov 06, 2012 20.58 20.77 20.54 20.68 731,318 +0.21(+1.00%)
Nov 05, 2012 20.33 20.51 20.05 20.47 976,766 +0.27(+1.31%)
Nov 02, 2012 20.76 20.87 20.19 20.20 922,961 -0.40(-1.96%)
Nov 01, 2012 20.01 20.70 19.85 20.61 1,745,224 +0.49(+2.43%)
Oct 31, 2012 19.67 20.13 19.40 20.12 1,469,891 +0.43(+2.18%)
Oct 26, 2012 19.58 19.69 19.69 19.69 542,681 +0.05(+0.25%)
Oct 25, 2012 19.63 19.70 19.41 19.64 680,496 +0.21(+1.09%)
Oct 24, 2012 19.50 19.60 19.33 19.43 528,299 +0.09(+0.47%)
Oct 23, 2012 19.41 19.53 19.14 19.34 844,354 -0.38(-1.93%)
Oct 19, 2012 19.91 19.95 19.66 19.72 748,215 -0.31(-1.54%)
Oct 18, 2012 20.07 20.10 19.86 20.03 670,563 -0.05(-0.24%)
Oct 17, 2012 19.74 20.13 19.63 20.08 1,318,081 +0.36(+1.84%)
Oct 16, 2012 19.54 19.72 19.43 19.72 713,184 +0.32(+1.65%)
Oct 15, 2012 19.11 19.47 18.79 19.40 1,421,553 +0.42(+2.20%)
Oct 12, 2012 19.23 19.34 18.92 18.98 2,051,975 -0.25(-1.29%)
Oct 11, 2012 19.06 19.45 19.03 19.23 1,522,590 +0.40(+2.12%)
Oct 10, 2012 18.87 18.93 18.66 18.83 956,094 -0.07(-0.35%)
Oct 09, 2012 19.14 19.26 18.83 18.89 1,116,921 -0.17(-0.89%)
Oct 08, 2012 19.06 19.15 19.00 19.06 1,197,362 -0.16(-0.81%)
Oct 05, 2012 19.40 19.56 19.15 19.22 1,275,761 +0.05(+0.25%)
Oct 04, 2012 19.15 19.42 19.02 19.17 1,703,294 +0.16(+0.85%)
Oct 03, 2012 18.95 19.21 18.85 19.01 1,946,809 -0.35(-1.83%)
Oct 02, 2012 19.63 19.63 19.17 19.36 964,950 -0.09(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.